The Goldman Sachs Group, Inc. (GS.PRA)
NYSE: GS.PRA · Real-Time Price · USD · Preferred Stock
21.89
-0.04 (-0.18%)
At close: Aug 14, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.95 | 21.95 | 21.75 | 21.91 | 21.91 | 0.07% | 27,555 |
| Aug 14, 2025 | 21.87 | 21.94 | 21.82 | 21.89 | 21.89 | -0.18% | 34,675 |
| Aug 13, 2025 | 21.86 | 21.98 | 21.85 | 21.93 | 21.93 | 0.32% | 26,588 |
| Aug 12, 2025 | 21.82 | 21.94 | 20.40 | 21.86 | 21.86 | -0.09% | 34,380 |
| Aug 11, 2025 | 21.79 | 21.91 | 21.71 | 21.88 | 21.88 | 0.64% | 43,453 |
| Aug 8, 2025 | 21.71 | 21.78 | 20.98 | 21.74 | 21.74 | -0.14% | 34,950 |
| Aug 7, 2025 | 21.90 | 21.92 | 21.63 | 21.77 | 21.77 | -0.23% | 45,627 |
| Aug 6, 2025 | 21.96 | 21.98 | 21.81 | 21.82 | 21.82 | -0.23% | 25,191 |
| Aug 5, 2025 | 21.98 | 21.98 | 21.79 | 21.87 | 21.87 | -0.32% | 28,942 |
| Aug 4, 2025 | 21.83 | 21.95 | 21.77 | 21.94 | 21.94 | 0.97% | 28,055 |
| Aug 1, 2025 | 21.85 | 21.91 | 21.71 | 21.73 | 21.73 | -0.14% | 25,121 |
| Jul 31, 2025 | 21.91 | 21.93 | 21.62 | 21.76 | 21.76 | -0.27% | 77,122 |
| Jul 30, 2025 | 21.85 | 21.94 | 21.73 | 21.82 | 21.82 | -0.37% | 31,489 |
| Jul 29, 2025 | 21.85 | 21.95 | 21.79 | 21.90 | 21.90 | 0.32% | 52,778 |
| Jul 28, 2025 | 21.64 | 21.84 | 21.59 | 21.83 | 21.83 | 0.60% | 68,108 |
| Jul 25, 2025 | 21.79 | 21.82 | 21.66 | 21.70 | 21.70 | -1.36% | 51,505 |
| Jul 24, 2025 | 22.00 | 22.13 | 22.00 | 22.00 | 21.66 | -0.18% | 43,847 |
| Jul 23, 2025 | 22.08 | 22.20 | 22.04 | 22.04 | 21.70 | 0.18% | 37,132 |
| Jul 22, 2025 | 22.00 | 22.18 | 22.00 | 22.00 | 21.66 | -0.27% | 25,966 |
| Jul 21, 2025 | 22.15 | 22.15 | 21.98 | 22.06 | 21.72 | 0.27% | 31,895 |
| Jul 18, 2025 | 22.12 | 22.14 | 21.99 | 22.00 | 21.66 | -0.05% | 15,088 |
| Jul 17, 2025 | 22.00 | 22.05 | 21.88 | 22.01 | 21.67 | 0.36% | 52,464 |
| Jul 16, 2025 | 21.77 | 21.97 | 21.76 | 21.93 | 21.60 | 1.01% | 123,753 |
| Jul 15, 2025 | 21.83 | 21.95 | 21.71 | 21.71 | 21.38 | -0.37% | 49,769 |
| Jul 14, 2025 | 21.93 | 21.95 | 21.75 | 21.79 | 21.46 | -0.27% | 72,005 |
| Jul 11, 2025 | 21.93 | 22.00 | 21.82 | 21.85 | 21.52 | -0.59% | 27,417 |
| Jul 10, 2025 | 21.74 | 22.07 | 21.74 | 21.98 | 21.65 | 0.69% | 57,750 |
| Jul 9, 2025 | 21.70 | 21.83 | 21.70 | 21.83 | 21.50 | 0.78% | 66,925 |
| Jul 8, 2025 | 21.52 | 21.67 | 21.44 | 21.66 | 21.33 | 0.84% | 52,845 |
| Jul 7, 2025 | 21.52 | 21.60 | 21.42 | 21.48 | 21.15 | -0.19% | 39,743 |
| Jul 3, 2025 | 21.45 | 21.58 | 21.40 | 21.52 | 21.19 | 0.09% | 50,394 |
| Jul 2, 2025 | 21.36 | 21.50 | 21.32 | 21.50 | 21.17 | 0.47% | 68,064 |
| Jul 1, 2025 | 21.22 | 21.40 | 21.22 | 21.40 | 21.07 | 1.13% | 88,524 |
| Jun 30, 2025 | 21.36 | 21.36 | 21.04 | 21.16 | 20.84 | -0.94% | 548,502 |
| Jun 27, 2025 | 21.34 | 21.43 | 21.24 | 21.36 | 21.03 | 0.14% | 107,380 |
| Jun 26, 2025 | 21.28 | 21.36 | 21.25 | 21.33 | 21.01 | 0.47% | 31,605 |
| Jun 25, 2025 | 21.35 | 21.38 | 21.23 | 21.23 | 20.91 | -0.38% | 60,102 |
| Jun 24, 2025 | 21.24 | 21.39 | 21.24 | 21.31 | 20.99 | 0.33% | 29,916 |
| Jun 23, 2025 | 21.22 | 21.30 | 21.15 | 21.24 | 20.92 | 0.09% | 48,315 |
| Jun 20, 2025 | 21.18 | 21.36 | 21.18 | 21.22 | 20.90 | 0.05% | 67,520 |
| Jun 18, 2025 | 21.19 | 21.29 | 21.19 | 21.21 | 20.89 | 0.05% | 70,263 |
| Jun 17, 2025 | 21.21 | 21.29 | 21.18 | 21.20 | 20.88 | -0.33% | 84,484 |
| Jun 16, 2025 | 21.20 | 21.35 | 21.20 | 21.27 | 20.95 | 0.05% | 41,027 |
| Jun 13, 2025 | 21.32 | 21.33 | 21.23 | 21.26 | 20.94 | -0.33% | 22,836 |
| Jun 12, 2025 | 21.32 | 21.37 | 21.27 | 21.33 | 21.01 | 0.38% | 30,729 |
| Jun 11, 2025 | 21.26 | 21.39 | 21.21 | 21.25 | 20.93 | -0.09% | 92,884 |
| Jun 10, 2025 | 21.33 | 21.35 | 21.27 | 21.27 | 20.95 | -0.19% | 32,910 |
| Jun 9, 2025 | 21.29 | 21.31 | 21.20 | 21.31 | 20.99 | 0.28% | 27,775 |
| Jun 6, 2025 | 21.39 | 21.39 | 21.20 | 21.25 | 20.93 | -0.56% | 44,357 |
| Jun 5, 2025 | 21.29 | 21.41 | 21.26 | 21.37 | 21.04 | 0.75% | 46,534 |